Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	30.11	30.24	30.00	30.12	8,974,331	+0.05(+0.16%)
Mar 30, 2005	30.01	30.08	29.55	30.07	6,542,341	+0.35(+1.17%)
Mar 29, 2005	29.89	30.17	29.69	29.73	6,437,936	+0.05(+0.18%)
Mar 28, 2005	29.45	29.96	29.45	29.67	4,473,700	-0.12(-0.39%)
Mar 24, 2005	29.71	30.00	29.54	29.79	9,411,219	-0.14(-0.48%)
Mar 23, 2005	30.26	30.28	29.79	29.93	11,109,883	-0.73(-2.38%)
Mar 22, 2005	30.99	31.38	30.66	30.66	6,825,935	-0.63(-2.01%)
Mar 21, 2005	31.30	31.34	31.10	31.29	4,862,321	-0.27(-0.84%)
Mar 18, 2005	31.38	31.56	31.29	31.56	5,435,517	+0.27(+0.85%)
Mar 17, 2005	31.33	31.37	31.08	31.29	6,079,145	+0.22(+0.70%)
Mar 16, 2005	31.09	31.40	31.03	31.07	7,110,565	+0.08(+0.25%)
Mar 15, 2005	31.46	31.51	30.96	31.00	7,134,181	-0.21(-0.68%)
Mar 14, 2005	31.09	31.32	30.88	31.21	6,347,824	+0.09(+0.28%)
Mar 11, 2005	31.05	31.33	30.99	31.12	7,454,855	+0.14(+0.45%)
Mar 10, 2005	31.16	31.16	30.77	30.98	10,374,279	-0.23(-0.73%)
Mar 09, 2005	31.72	32.03	31.17	31.21	10,898,172	-0.77(-2.42%)
Mar 08, 2005	31.75	32.05	31.67	31.98	6,991,452	+0.28(+0.87%)
Mar 07, 2005	31.74	31.84	31.48	31.71	6,354,245	-0.33(-1.02%)
Mar 04, 2005	31.81	32.17	31.66	32.03	7,585,984	+0.45(+1.42%)
Mar 03, 2005	31.49	31.59	31.33	31.59	6,628,725	+0.38(+1.21%)
Mar 02, 2005	30.69	31.35	30.68	31.21	9,280,505	+0.26(+0.84%)
Mar 01, 2005	31.26	31.33	30.89	30.95	9,404,176	-0.39(-1.25%)
Feb 28, 2005	31.77	31.88	30.92	31.34	10,604,634	-0.07(-0.23%)
Feb 25, 2005	31.28	31.53	31.17	31.41	14,855,022	+0.59(+1.91%)
Feb 24, 2005	31.05	31.11	30.65	30.82	8,416,465	-0.02(-0.08%)
Feb 23, 2005	30.67	30.93	30.57	30.85	6,345,131	+0.18(+0.60%)
Feb 22, 2005	30.66	30.99	30.59	30.66	8,902,449	+0.15(+0.51%)
Feb 18, 2005	30.41	30.73	30.35	30.51	8,580,117	+0.10(+0.33%)
Feb 17, 2005	30.81	30.89	30.40	30.41	8,636,048	-0.14(-0.44%)
Feb 16, 2005	30.06	30.54	30.01	30.54	9,184,593	+0.39(+1.30%)
Feb 15, 2005	29.95	30.19	29.95	30.15	6,222,910	+0.10(+0.34%)
Feb 14, 2005	30.03	30.18	29.94	30.05	5,084,391	+0.02(+0.08%)
Feb 11, 2005	29.77	30.15	29.76	30.03	8,023,908	+0.01(+0.05%)
Feb 10, 2005	29.76	30.15	29.73	30.01	11,262,556	+0.57(+1.94%)
Feb 09, 2005	29.32	29.61	29.29	29.44	7,201,713	-0.02(-0.07%)
Feb 08, 2005	29.17	29.54	29.10	29.46	10,449,476	+0.13(+0.43%)
Feb 07, 2005	29.37	29.48	29.18	29.34	6,565,957	-0.05(-0.18%)
Feb 04, 2005	29.28	29.49	29.24	29.39	7,235,065	+0.19(+0.64%)
Feb 03, 2005	29.07	29.22	28.95	29.20	6,806,877	-0.08(-0.26%)
Feb 02, 2005	29.36	29.46	29.26	29.28	5,488,341	+0.07(+0.23%)
Feb 01, 2005	29.01	29.27	28.94	29.21	6,470,045	+0.43(+1.49%)
Jan 31, 2005	28.55	28.94	28.49	28.78	6,466,730	+0.07(+0.24%)
Jan 28, 2005	28.87	28.89	28.66	28.71	6,048,486	-0.35(-1.20%)
Jan 27, 2005	28.89	29.15	28.84	29.06	6,982,337	+0.14(+0.50%)
Jan 26, 2005	28.75	29.03	28.68	28.92	12,175,070	+0.59(+2.08%)
Jan 25, 2005	28.24	28.36	28.11	28.33	6,005,812	+0.18(+0.65%)
Jan 24, 2005	28.20	28.32	28.12	28.14	5,076,104	+0.36(+1.30%)
Jan 21, 2005	27.72	27.89	27.68	27.78	4,758,952	+0.08(+0.30%)
Jan 20, 2005	27.70	27.85	27.62	27.70	3,959,544	-0.35(-1.26%)
Jan 19, 2005	28.24	28.24	28.02	28.05	3,785,120	+0.08(+0.29%)
Jan 18, 2005	27.94	28.11	27.89	27.97	5,866,605	+0.00(+0.00%)
Jan 14, 2005	28.01	28.08	27.82	27.97	4,461,893	+0.07(+0.24%)
Jan 13, 2005	27.73	28.09	27.73	27.90	5,094,956	+0.00(+0.00%)
Jan 12, 2005	27.64	27.92	27.61	27.90	4,946,012	+0.39(+1.40%)
Jan 11, 2005	27.62	27.66	27.51	27.52	4,136,868	-0.09(-0.31%)
Jan 10, 2005	27.61	27.81	27.53	27.60	5,384,557	-0.02(-0.09%)
Jan 07, 2005	28.00	28.00	27.48	27.63	7,121,959	-0.01(-0.03%)
Jan 06, 2005	27.50	27.86	27.43	27.64	6,574,657	+0.27(+0.97%)
Jan 05, 2005	27.68	27.69	27.34	27.37	7,148,889	+0.04(+0.16%)
Jan 04, 2005	27.57	27.70	27.32	27.33	5,681,823	-0.25(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.